112.78
price down icon0.06%   -0.07
after-market After Hours: 113.41 0.63 +0.56%
loading

Hyatt Hotels Corporation Stock (H) Price History

The historical daily chart and data for Hyatt Hotels Corporation stock (H), show that the latest closing stock price as of April 25, 2025, is $112.78.
  • Hyatt Hotels Corporation all-time high stock price is $168.20, occurred on December 06, 2024.
  • The lowest Hyatt Hotels Corporation stock price recorded was $24.13 on March 18, 2020. Since then, Hyatt Hotels Corporation's stock price has risen over 367.38% to $112.78 now.
  • The 52-week high stock price for H is $168.20, representing a 49.14% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for H is $102.42, indicating a -9.18% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hyatt Hotels Corporation (H) stock in the beginning of 2024 was $95.34. The stock closed the year at $90.45, a loss of over -5.13% for the year.
The table below shows more information about H historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $114.0 $111.8 $2.23 445,337.0 -0.06%
Apr 24, 2025 $114.2 $110.5 $3.71 805,084.0 +1.76%
Apr 23, 2025 $116.3 $110.0 $6.32 1,154,087.0 +3.49%
Apr 22, 2025 $108.1 $104.6 $3.53 1,177,064.0 +2.82%
Apr 21, 2025 $105.5 $102.9 $2.59 976,859.0 -1.60%
Apr 17, 2025 $107.3 $104.9 $2.41 1,018,788.0 -0.09%
Apr 16, 2025 $108.9 $104.5 $4.40 1,163,717.0 -2.27%
Apr 15, 2025 $111.0 $108.0 $2.98 652,365.0 -0.55%
Apr 14, 2025 $112.2 $107.2 $5.05 1,247,324.0 -3.07%
Apr 11, 2025 $113.2 $108.8 $4.45 627,754.0 +1.15%
Apr 10, 2025 $116.8 $108.5 $8.34 851,936.0 -6.64%
Apr 09, 2025 $120.2 $102.4 $17.73 1,670,398.0 +14.28%
Apr 08, 2025 $111.0 $102.7 $8.21 1,210,500.0 -1.63%
Apr 07, 2025 $112.5 $102.7 $9.71 1,825,311.0 -3.43%
Apr 04, 2025 $112.7 $107.5 $5.23 1,116,836.0 -4.76%
Apr 03, 2025 $118.6 $114.0 $4.58 1,481,276.0 -7.63%
Apr 02, 2025 $125.1 $120.0 $5.08 740,292.0 +2.45%
Apr 01, 2025 $123.2 $119.7 $3.44 922,650.0 -0.59%
Mar 31, 2025 $123.0 $118.3 $4.69 696,184.0 +0.75%
Mar 28, 2025 $124.1 $120.5 $3.58 914,629.0 -2.49%

Hyatt Hotels Corporation Stock (H) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hyatt Hotels Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of H shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hyatt Hotels Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hyatt Hotels Corporation Stock (H) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $125.1 $102.4 $22.64 19,532,915.0 -7.93%
Mar, 2025 $143.6 $116.1 $27.44 21,420,499.0 -13.09%
Feb, 2025 $168.1 $135.3 $32.77 18,338,882.0 -10.92%
Jan, 2025 $161.3 $150.0 $11.25 8,174,460.0 +0.80%

Hyatt Hotels Corporation Stock (H) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $168.2 $151.1 $17.14 12,169,881.0 +0.14%
Nov, 2024 $161.8 $141.5 $20.30 10,194,476.0 +8.59%
Oct, 2024 $158.8 $145.3 $13.53 10,514,941.0 -4.43%
Sep, 2024 $160.4 $140.5 $19.84 10,117,741.0 +0.18%
Aug, 2024 $152.3 $128.9 $23.44 16,001,522.0 +3.12%
Jul, 2024 $162.2 $145.3 $16.90 9,319,250.0 -3.02%
Jun, 2024 $152.0 $142.1 $9.83 9,338,350.0 +3.02%
May, 2024 $154.0 $139.7 $14.31 11,260,374.0 -0.89%
Apr, 2024 $160.0 $145.2 $14.79 10,088,922.0 -6.78%
Mar, 2024 $161.5 $152.8 $8.65 12,364,502.0 +3.93%
Feb, 2024 $153.8 $125.4 $28.39 18,406,292.0 +19.65%
Jan, 2024 $133.4 $124.4 $9.03 14,018,131.0 -1.56%

Hyatt Hotels Corporation Stock (H) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $133.6 $114.0 $19.60 16,932,453.0 +13.64%
Nov, 2023 $117.6 $96.77 $20.81 17,000,145.0 +12.03%
Oct, 2023 $113.0 $98.77 $14.20 28,746,113.0 -3.43%
Sep, 2023 $115.0 $102.2 $12.78 13,256,106.0 -5.63%
Aug, 2023 $126.3 $110.5 $15.85 17,420,282.0 -11.03%
Jul, 2023 $127.8 $110.4 $17.41 10,413,742.0 +10.27%
Jun, 2023 $119.2 $106.6 $12.57 13,052,837.0 +6.61%
May, 2023 $122.0 $106.3 $15.66 21,441,116.0 -5.97%
Apr, 2023 $117.9 $106.2 $11.69 13,137,767.0 +2.25%
Mar, 2023 $125.1 $101.2 $23.84 22,273,792.0 -3.83%
Feb, 2023 $119.4 $107.1 $12.25 19,007,739.0 +6.52%
Jan, 2023 $113.2 $88.80 $24.39 16,741,533.0 +20.64%
$33.75
price down icon 2.26%
lodging WH
$85.17
price up icon 0.31%
lodging IHG
$106.22
price up icon 0.74%
lodging CHH
$125.30
price down icon 0.71%
$23.92
price up icon 0.63%
Cap:     |  Volume (24h):